UK markets close in 41 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.84-0.92 (-0.55%)
At close: 04:00PM EST
167.60 -0.24 (-0.14%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121C000600002021-11-19 3:13PM EST60.00102.85106.95109.900.00-6,3600462.70%
JNJ220121C000650002022-01-10 1:57PM EST65.00107.65102.10103.550.00-24444.14%
JNJ220121C000700002021-12-16 11:56AM EST70.00103.3597.0598.550.00-33412.50%
JNJ220121C000750002021-12-29 10:42AM EST75.0095.5692.0593.650.00-11225.00%
JNJ220121C000800002021-12-29 10:42AM EST80.0090.5687.4088.700.00-52292.19%
JNJ220121C000850002022-01-10 1:57PM EST85.0087.6582.4083.500.00-113247.66%
JNJ220121C000900002022-01-12 1:50PM EST90.0079.1077.3578.750.00-18249.61%
JNJ220121C000950002022-01-12 3:17PM EST95.0074.5072.1073.550.00-116281.93%
JNJ220121C001000002022-01-13 2:10PM EST100.0069.1766.1068.400.00-383248.44%
JNJ220121C001050002021-12-27 3:45PM EST105.0064.3762.4563.850.00-1014205.66%
JNJ220121C001100002022-01-06 12:13PM EST110.0061.9057.4058.800.00-220182.42%
JNJ220121C001150002022-01-12 12:22PM EST115.0054.6252.1053.500.00-128196.09%
JNJ220121C001200002022-01-12 9:57AM EST120.0048.7047.3048.900.00-1138149.41%
JNJ220121C001250002022-01-12 9:57AM EST125.0043.7042.0544.100.00-136131.25%
JNJ220121C001300002022-01-11 3:49PM EST130.0041.0037.4038.600.00-9191109.18%
JNJ220121C001350002022-01-14 9:40AM EST135.0032.2532.3533.30-2.45-7.06%1141115.43%
JNJ220121C001400002022-01-14 12:37PM EST140.0028.1027.4528.25-0.75-2.60%1432256.25%
JNJ220121C001450002022-01-14 1:13PM EST145.0022.5021.4524.60-2.75-10.89%1035869.73%
JNJ220121C001500002022-01-14 2:06PM EST150.0017.6517.6518.35-1.07-5.72%113,55154.49%
JNJ220121C001525002022-01-13 2:59PM EST152.5016.8515.0015.950.00-1465.23%
JNJ220121C001550002022-01-14 3:31PM EST155.0012.8012.4513.05-2.68-17.31%72,13043.56%
JNJ220121C001575002021-12-29 3:22PM EST157.5014.5510.1010.750.00-3343.21%
JNJ220121C001600002022-01-14 3:31PM EST160.007.857.708.55-1.34-14.58%93,59942.09%
JNJ220121C001625002022-01-14 10:00AM EST162.505.675.405.80-1.18-17.23%507127.93%
JNJ220121C001650002022-01-14 3:31PM EST165.003.253.253.45-0.85-20.73%14310,11621.34%
JNJ220121C001675002022-01-14 3:55PM EST167.501.651.481.67-1.57-48.76%48333819.09%
JNJ220121C001700002022-01-14 3:59PM EST170.000.540.500.54-0.44-44.90%92715,71317.19%
JNJ220121C001725002022-01-14 3:55PM EST172.500.170.140.18-0.17-50.00%1,5404,12518.46%
JNJ220121C001750002022-01-14 3:57PM EST175.000.060.050.07-0.06-50.00%27411,28720.61%
JNJ220121C001775002022-01-14 12:38PM EST177.500.030.020.04-0.03-50.00%2678723.83%
JNJ220121C001800002022-01-14 3:12PM EST180.000.010.010.02-0.03-75.00%21614,22826.17%
JNJ220121C001825002022-01-12 12:14PM EST182.500.030.000.100.00-1532038.67%
JNJ220121C001850002022-01-14 3:28PM EST185.000.020.010.03-0.01-33.33%185,21836.72%
JNJ220121C001875002022-01-10 9:30AM EST187.500.100.000.150.00-15352.25%
JNJ220121C001900002022-01-13 3:29PM EST190.000.030.000.030.00-34,47645.31%
JNJ220121C001925002021-12-31 3:38PM EST192.500.030.000.190.00-206657.62%
JNJ220121C001950002022-01-10 2:58PM EST195.000.010.000.060.00-512,35653.13%
JNJ220121C002000002022-01-14 3:49PM EST200.000.010.000.010.00-26,38150.00%
JNJ220121C002100002022-01-07 2:44PM EST210.000.010.000.050.00-264,15874.22%
JNJ220121C002200002022-01-10 12:46PM EST220.000.020.000.010.00-111,63175.00%
JNJ220121C002300002021-12-13 9:57AM EST230.000.020.000.010.00-2001,11487.50%
JNJ220121C002400002021-12-07 1:19PM EST240.000.010.000.010.00-593496.88%
JNJ220121C002500002022-01-07 1:49PM EST250.000.010.000.010.00-12,094106.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000600002021-12-17 11:50AM EST60.000.020.000.010.00-11,657275.00%
JNJ220121P000650002021-12-03 1:01PM EST65.000.010.000.010.00-1335250.00%
JNJ220121P000700002021-12-22 3:03PM EST70.000.010.000.010.00-101,060231.25%
JNJ220121P000750002021-11-23 2:08PM EST75.000.050.000.040.00-10300240.63%
JNJ220121P000800002021-11-26 10:46AM EST80.000.050.000.090.00-5511242.19%
JNJ220121P000850002021-12-09 3:53PM EST85.000.020.000.500.00-1480277.34%
JNJ220121P000900002022-01-05 11:53AM EST90.000.010.000.190.00-5597224.61%
JNJ220121P000950002022-01-03 11:04AM EST95.000.020.000.200.00-1486207.81%
JNJ220121P001000002022-01-06 3:59PM EST100.000.020.000.020.00-13,482150.00%
JNJ220121P001050002021-12-29 10:15AM EST105.000.020.000.180.00-10899172.27%
JNJ220121P001100002022-01-04 11:17AM EST110.000.030.000.100.00-22,200146.09%
JNJ220121P001150002022-01-10 3:43PM EST115.000.010.000.040.00-10948118.75%
JNJ220121P001200002022-01-10 1:49PM EST120.000.020.000.030.00-23,618103.91%
JNJ220121P001250002022-01-12 9:49AM EST125.000.020.000.030.00-13,30592.19%
JNJ220121P001300002022-01-14 11:36AM EST130.000.010.000.030.00-14,16881.25%
JNJ220121P001350002022-01-14 12:55PM EST135.000.020.000.03+0.01+100.00%13,92470.31%
JNJ220121P001400002022-01-14 3:49PM EST140.000.010.000.01-0.02-66.67%593,99653.13%
JNJ220121P001450002022-01-14 3:56PM EST145.000.030.010.03+0.01+50.00%4837,56150.78%
JNJ220121P001500002022-01-14 2:50PM EST150.000.030.020.05+0.01+50.00%257,69045.12%
JNJ220121P001525002022-01-14 1:32PM EST152.500.040.010.19-0.01-20.00%1012349.51%
JNJ220121P001550002022-01-14 1:22PM EST155.000.050.010.120.00-156,57538.97%
JNJ220121P001575002022-01-13 3:58PM EST157.500.060.020.260.00-1110438.43%
JNJ220121P001600002022-01-14 3:29PM EST160.000.090.060.10-0.01-10.00%385,63824.90%
JNJ220121P001625002022-01-14 3:53PM EST162.500.200.160.22+0.04+25.00%76254122.22%
JNJ220121P001650002022-01-14 3:54PM EST165.000.440.430.51-0.07-13.73%9396,72119.68%
JNJ220121P001675002022-01-14 3:59PM EST167.501.171.131.35+0.09+8.33%43343519.34%
JNJ220121P001700002022-01-14 3:50PM EST170.002.302.312.76+0.04+1.77%8057,68218.12%
JNJ220121P001725002022-01-14 3:03PM EST172.504.954.454.90+0.85+20.73%1249820.07%
JNJ220121P001750002022-01-14 2:31PM EST175.007.436.807.30+1.33+21.80%131,64823.83%
JNJ220121P001775002022-01-13 9:34AM EST177.507.559.159.950.00-11935.35%
JNJ220121P001800002022-01-13 2:42PM EST180.0010.7311.8012.500.00-1982043.41%
JNJ220121P001825002022-01-10 1:51PM EST182.509.8212.8013.050.00--10.00%
JNJ220121P001850002022-01-13 10:09AM EST185.0015.8716.6517.850.00-43466.46%
JNJ220121P001875002022-01-13 2:42PM EST187.5018.2317.7518.150.00-110.00%
JNJ220121P001900002022-01-14 12:01PM EST190.0022.1020.4023.65+0.90+4.25%5017998.73%
JNJ220121P001950002022-01-11 2:45PM EST195.0024.2025.5528.550.00-30109.72%
JNJ220121P002000002021-11-15 9:30AM EST200.0035.800.000.000.00-150.00%
JNJ220121P002100002021-11-10 6:58AM EST210.0045.7044.3544.650.00-2118168.16%
JNJ220121P002200002021-11-23 9:36AM EST220.0060.3051.2051.750.00-170.00%
JNJ220121P002300002021-11-10 6:58AM EST230.0065.5064.3564.750.00-218212.89%
JNJ220121P002500002021-11-10 6:58AM EST250.0087.3583.7584.800.00--1242.97%